FingerMotion Inc (FNGR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 5.64516129032 | 1.24 | 1.428 | 1.12 | 210253 | 1.29704802 | CS |
| 4 | 0.07 | 5.64516129032 | 1.24 | 1.47 | 1.12 | 274869 | 1.25145452 | CS |
| 12 | -0.9684 | -42.503511236 | 2.2784 | 2.7 | 1.03 | 356417 | 1.26798854 | CS |
| 26 | -0.72 | -35.4679802956 | 2.03 | 2.7 | 1.03 | 248248 | 1.55727904 | CS |
| 52 | -0.97 | -42.5438596491 | 2.28 | 3.96 | 1.03 | 277872 | 2.20473793 | CS |
| 156 | -1.55 | -54.1958041958 | 2.86 | 9.795 | 0.62 | 637732 | 5.07791056 | CS |
| 260 | -7.39 | -84.9425287356 | 8.7 | 9.795 | 0.62 | 599921 | 5.07558281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.25 | -0.04 | -3.10 | 1.3 | 1.3 | 1.21 | 157598 |
| 1741390500 | 1.29 | -0.04 | -3.01 | 1.33 | 1.3706 | 1.24 | 209904 |
| 1741304100 | 1.33 | -0.07 | -5.00 | 1.43 | 1.43 | 1.32 | 141294 |
| 1741217700 | 1.4 | 0.14 | 11.11 | 1.29 | 1.4 | 1.22 | 269560 |
| 1741131300 | 1.26 | 0.1 | 8.62 | 1.1399999 | 1.28 | 1.12 | 358792 |
| 1741044900 | 1.16 | -0.03 | -2.52 | 1.23 | 1.25 | 1.15 | 133308 |
| 1740785700 | 1.19 | -0.06 | -4.80 | 1.27 | 1.2868 | 1.1299999 | 333899 |
| 1740699300 | 1.25 | 0.01 | 0.81 | 1.27 | 1.2966 | 1.23 | 147150 |
| 1740612900 | 1.24 | 0.04 | 3.33 | 1.22 | 1.24 | 1.18 | 92997 |
| 1740526500 | 1.2 | -0.06 | -4.76 | 1.26 | 1.3395999 | 1.16 | 294572 |
| 1740440100 | 1.26 | -0.11 | -8.03 | 1.4 | 1.47 | 1.25 | 413842 |
| 1740180900 | 1.37 | 0.07 | 5.38 | 1.27 | 1.3899999 | 1.27 | 642879 |
| 1740094500 | 1.3 | 0.16 | 14.04 | 1.1399999 | 1.32 | 1.135 | 569811 |
| 1740008100 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.1656 | 1.12 | 187186 |
| 1739921700 | 1.15 | -0.02 | -1.71 | 1.16 | 1.19 | 1.12 | 212676 |
| 1739576100 | 1.17 | 0.01 | 0.86 | 1.21 | 1.2228 | 1.1399999 | 300709 |
| 1739489700 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2395 | 1.12 | 359186 |
| 1739403300 | 1.19 | -0.04 | -3.25 | 1.22 | 1.24 | 1.1399999 | 320209 |
| 1739316900 | 1.23 | -0.05 | -3.91 | 1.27 | 1.27 | 1.21 | 199689 |
| 1739230500 | 1.28 | 0.04 | 3.23 | 1.24 | 1.3 | 1.24 | 134879 |
| 1738971300 | 1.24 | -0.05 | -3.88 | 1.3 | 1.33 | 1.22 | 158251 |
| 1738884900 | 1.29 | -0.03 | -2.27 | 1.31 | 1.3499 | 1.26 | 87333 |
| 1738798500 | 1.32 | 0.02 | 1.54 | 1.32 | 1.3803 | 1.3 | 164207 |
| 1738712100 | 1.3 | 0.05 | 4.00 | 1.25 | 1.32 | 1.24 | 118349 |
| 1738625700 | 1.25 | -0.01 | -0.79 | 1.22 | 1.27 | 1.2 | 162017 |
| 1738366500 | 1.26 | 0.03 | 2.44 | 1.22 | 1.2854 | 1.22 | 99351 |
| 1738280100 | 1.23 | -0.1 | -7.52 | 1.29 | 1.33 | 1.23 | 224043 |
| 1738193700 | 1.33 | -0.03 | -2.21 | 1.35 | 1.368 | 1.28 | 113731 |
| 1738107300 | 1.36 | 0.01 | 0.74 | 1.35 | 1.37 | 1.25 | 155933 |
| 1738020900 | 1.35 | 0.04 | 3.05 | 1.3205 | 1.43 | 1.29 | 359584 |
| 1737761700 | 1.31 | 0.16 | 13.42 | 1.2 | 1.33 | 1.18 | 479579 |
| 1737675300 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1737588900 | 1.155 | -0.01 | -0.43 | 1.16 | 1.16 | 1.1399999 | 78002 |
| 1737502500 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.12 | 170781 |
| 1737156900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.25 | 1.17 | 299801 |
| 1737070500 | 1.2 | 0.03 | 2.56 | 1.16 | 1.23 | 1.1299999 | 247358 |
| 1736984100 | 1.17 | 0.04 | 3.54 | 1.17 | 1.17 | 1.12 | 108210 |
| 1736897700 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.18 | 1.12 | 122907 |
| 1736811300 | 1.17 | 0.02 | 1.74 | 1.12 | 1.1799 | 1.11 | 222665 |
| 1736552100 | 1.15 | 0.01 | 0.88 | 1.19 | 1.19 | 1.11 | 194079 |
| 1736379300 | 1.1399999 | -0.04 | -3.39 | 1.19 | 1.2099 | 1.1 | 230545 |
| 1736292900 | 1.18 | -0.05 | -4.07 | 1.25 | 1.25 | 1.16 | 206671 |
| 1736206500 | 1.23 | 0.02 | 1.65 | 1.22 | 1.271 | 1.21 | 230837 |
| 1735947300 | 1.21 | 0.03 | 2.54 | 1.19 | 1.23 | 1.1399999 | 246483 |
| 1735860900 | 1.18 | -0.02 | -1.67 | 1.24 | 1.27 | 1.15 | 269593 |
| 1735688100 | 1.2 | 0.02 | 1.69 | 1.2 | 1.27 | 1.2 | 313357 |
| 1735601700 | 1.18 | -0.08 | -6.35 | 1.27 | 1.27 | 1.1299999 | 463663 |
| 1735342500 | 1.26 | -0.01 | -0.79 | 1.25 | 1.3 | 1.2 | 304700 |
| 1735256100 | 1.27 | 0.17 | 15.45 | 1.17 | 1.33 | 1.11 | 792286 |
| 1735077840 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1587 | 1.08 | 431107 |
| 1734996900 | 1.12 | 0.05 | 4.67 | 1.19 | 1.25 | 1.11 | 1139293 |
| 1734737700 | 1.07 | -0.93 | -46.50 | 1.49 | 1.55 | 1.03 | 4462787 |
| 1734651300 | 2 | -0.06 | -2.91 | 2.12 | 2.12 | 1.98 | 183046 |
| 1734564900 | 2.06 | -0.02 | -0.96 | 2.06 | 2.16 | 2.0249 | 169763 |
| 1734478500 | 2.08 | -0.19 | -8.37 | 2.2599999 | 2.285 | 2.06 | 206744 |
| 1734392100 | 2.27 | 0.08 | 3.65 | 2.2799999 | 2.7 | 2.23 | 988371 |
| 1734132900 | 2.19 | 0.15 | 7.35 | 2.05 | 2.2355999 | 1.97 | 244439 |
| 1734046500 | 2.04 | 0.07 | 3.55 | 1.97 | 2.04 | 1.96 | 252419 |
| 1733960100 | 1.97 | -0.01 | -0.51 | 1.96 | 2 | 1.95 | 233163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
